Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advansix Inc (NY: ASIX )

24.82 -0.25 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.208 9.182 7.817 9.105 489,552 +0.95(+11.71%)
Mar 30, 2020 8.580 8.580 7.693 8.151 445,041 -0.38(-4.47%)
Mar 27, 2020 9.057 9.057 8.256 8.533 479,766 -0.99(-10.42%)
Mar 26, 2020 9.659 10.12 9.191 9.525 508,623 -0.08(-0.80%)
Mar 25, 2020 10.17 10.66 9.563 9.601 414,864 -0.45(-4.46%)
Mar 24, 2020 11.60 11.83 9.859 10.05 378,612 -1.14(-10.15%)
Mar 23, 2020 11.89 11.91 10.69 11.19 338,315 -1.11(-9.01%)
Mar 20, 2020 12.60 12.60 11.33 12.29 532,153 -0.22(-1.75%)
Mar 19, 2020 11.69 13.69 11.58 12.51 368,790 +0.68(+5.73%)
Mar 18, 2020 12.05 13.05 10.90 11.83 255,117 -1.04(-8.08%)
Mar 17, 2020 12.05 12.89 10.15 12.88 474,406 +1.20(+10.30%)
Mar 16, 2020 8.113 12.49 8.113 11.67 581,583 +1.46(+14.30%)
Mar 13, 2020 8.561 10.21 7.750 10.21 454,200 +2.09(+25.73%)
Mar 12, 2020 8.151 8.828 7.884 8.122 470,633 -0.78(-8.79%)
Mar 11, 2020 9.477 9.821 8.800 8.905 350,714 -0.77(-7.99%)
Mar 10, 2020 9.334 9.764 8.580 9.678 373,574 +0.73(+8.10%)
Mar 09, 2020 10.96 10.96 8.943 8.952 468,963 -2.57(-22.29%)
Mar 06, 2020 12.57 12.70 11.39 11.52 555,937 -1.65(-12.54%)
Mar 05, 2020 13.61 13.76 13.12 13.17 434,279 -0.82(-5.87%)
Mar 04, 2020 14.20 14.20 13.42 13.99 347,933 +0.03(+0.20%)
Mar 03, 2020 13.73 14.37 13.56 13.96 454,751 +0.53(+3.98%)
Mar 02, 2020 14.04 14.05 13.19 13.43 409,022 -0.44(-3.17%)
Feb 28, 2020 13.55 14.04 13.46 13.87 1,348,667 +0.27(+1.97%)
Feb 27, 2020 13.41 14.55 13.41 13.60 491,412 -0.02(-0.14%)
Feb 26, 2020 13.57 13.80 13.47 13.62 504,912 +0.07(+0.49%)
Feb 25, 2020 15.66 15.68 13.55 13.55 632,749 -2.20(-13.99%)
Feb 24, 2020 16.41 16.51 15.29 15.76 294,882 -1.16(-6.88%)
Feb 21, 2020 17.36 18.49 16.53 16.92 746,314 -1.73(-9.26%)
Feb 20, 2020 18.60 19.12 18.59 18.65 141,732 +0.00(+0.00%)
Feb 19, 2020 18.43 18.88 18.32 18.65 508,895 +0.31(+1.72%)
Feb 18, 2020 18.51 18.53 18.00 18.33 175,867 -0.19(-1.03%)
Feb 14, 2020 18.03 18.56 17.98 18.53 125,520 +0.54(+3.03%)
Feb 13, 2020 18.20 18.55 17.74 17.98 172,528 -0.43(-2.33%)
Feb 12, 2020 18.53 18.94 17.90 18.41 229,729 -0.12(-0.67%)
Feb 11, 2020 18.08 18.73 18.04 18.53 141,312 +0.64(+3.57%)
Feb 10, 2020 17.86 17.91 17.51 17.90 161,218 -0.03(-0.16%)
Feb 07, 2020 18.25 18.25 17.72 17.92 102,575 -0.50(-2.69%)
Feb 06, 2020 19.20 19.27 18.35 18.42 146,869 -0.67(-3.50%)
Feb 05, 2020 18.86 19.16 18.56 19.09 266,163 +0.61(+3.31%)
Feb 04, 2020 18.57 18.71 18.11 18.48 410,100 +0.31(+1.68%)
Feb 03, 2020 18.11 18.45 17.96 18.17 269,237 +0.31(+1.71%)
Jan 31, 2020 18.03 18.12 17.63 17.87 313,068 -0.29(-1.58%)
Jan 30, 2020 17.56 18.15 17.21 18.15 256,010 +0.36(+2.04%)
Jan 29, 2020 17.48 17.85 17.40 17.79 201,798 +0.49(+2.81%)
Jan 28, 2020 17.54 17.54 17.06 17.30 225,434 +0.05(+0.28%)
Jan 27, 2020 17.27 17.55 16.96 17.26 326,864 -0.39(-2.22%)
Jan 24, 2020 17.28 17.82 17.01 17.65 540,011 +0.39(+2.27%)
Jan 23, 2020 16.75 17.26 16.45 17.26 466,977 +0.46(+2.73%)
Jan 22, 2020 16.10 16.80 16.02 16.80 320,281 +0.78(+4.89%)
Jan 21, 2020 15.60 16.12 15.44 16.02 312,409 +0.27(+1.70%)
Jan 17, 2020 15.85 15.89 15.62 15.75 186,500 -0.06(-0.36%)
Jan 16, 2020 15.59 15.97 15.59 15.81 112,441 +0.32(+2.10%)
Jan 15, 2020 15.58 15.83 15.21 15.48 144,615 -0.22(-1.40%)
Jan 14, 2020 15.26 16.05 15.23 15.70 150,729 +0.43(+2.81%)
Jan 13, 2020 15.16 15.55 14.98 15.27 268,711 +0.13(+0.88%)
Jan 10, 2020 15.48 15.48 15.11 15.14 278,387 -0.36(-2.34%)
Jan 09, 2020 16.49 16.49 15.39 15.50 359,058 -0.86(-5.25%)
Jan 08, 2020 17.06 17.09 16.19 16.36 291,901 -0.74(-4.35%)
Jan 07, 2020 17.31 17.50 17.01 17.10 149,687 -0.38(-2.18%)
Jan 06, 2020 18.03 18.15 17.46 17.48 172,297 -0.71(-3.88%)
Jan 03, 2020 18.53 18.72 17.56 18.19 248,107 -0.72(-3.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.